5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-2.55%
6 MONTH PERFORMANCE
-3.34%
YEAR-TO-DATE PERFORMANCE
-0.31%
1 YEAR PERFORMANCE
-0.21%
Barings BDC, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.74 | $9.44 (-3.08%) | $9.80 | $9.41 | 784,027 | $1.00 B |
| 03/11/2025 | $9.69 | $9.49 (-2.06%) | $9.76 | $9.42 | 955,845 | $1.00 B |
| 03/10/2025 | $9.73 | $9.65 (-0.82%) | $9.78 | $9.60 | 704,935 | $1.02 B |
| 03/07/2025 | $9.63 | $9.76 (1.35%) | $9.85 | $9.63 | 370,457 | $1.03 B |
| 03/06/2025 | $9.69 | $9.63 (-0.62%) | $9.71 | $9.58 | 595,900 | $1.02 B |
| 03/05/2025 | $9.86 | $9.72 (-1.42%) | $9.92 | $9.70 | 668,723 | $1.03 B |
| 03/04/2025 | $10.33 | $10.20 (-1.26%) | $10.45 | $10.15 | 1.16 M | $1.08 B |
| 03/03/2025 | $10.47 | $10.42 (-0.48%) | $10.58 | $10.37 | 858,134 | $1.10 B |
| 02/28/2025 | $10.20 | $10.42 (2.16%) | $10.44 | $10.20 | 391,557 | $1.10 B |
| 02/27/2025 | $10.18 | $10.23 (0.49%) | $10.26 | $10.13 | 650,546 | $1.08 B |
| 02/26/2025 | $10.22 | $10.18 (-0.39%) | $10.31 | $10.17 | 960,029 | $1.07 B |
| 02/25/2025 | $10.46 | $10.21 (-2.39%) | $10.46 | $10.18 | 672,210 | $1.08 B |
| 02/24/2025 | $10.85 | $10.43 (-3.87%) | $10.85 | $10.41 | 1.10 M | $1.10 B |
| 02/21/2025 | $10.58 | $10.78 (1.89%) | $10.82 | $10.54 | 882,516 | $1.14 B |
| 02/20/2025 | $10.43 | $10.50 (0.67%) | $10.52 | $10.36 | 553,984 | $1.11 B |
| 02/19/2025 | $10.30 | $10.46 (1.55%) | $10.47 | $10.29 | 549,100 | $1.11 B |
| 02/18/2025 | $10.28 | $10.35 (0.68%) | $10.40 | $10.25 | 756,500 | $1.09 B |
| 02/14/2025 | $10.27 | $10.23 (-0.39%) | $10.33 | $10.21 | 567,444 | $1.08 B |
| 02/13/2025 | $10.21 | $10.30 (0.88%) | $10.30 | $10.20 | 315,937 | $1.09 B |
| 02/12/2025 | $10.10 | $10.22 (1.19%) | $10.23 | $10.09 | 407,640 | $1.08 B |
| 02/11/2025 | $10.10 | $10.12 (0.2%) | $10.14 | $10.07 | 468,322 | $1.07 B |
| 02/10/2025 | $10.09 | $10.11 (0.2%) | $10.15 | $10.05 | 405,908 | $1.07 B |
| 02/07/2025 | $10.11 | $10.10 (-0.1%) | $10.15 | $10.09 | 361,600 | $1.07 B |
| 02/06/2025 | $10.15 | $10.11 (-0.39%) | $10.15 | $10.06 | 393,926 | $1.07 B |
| 02/05/2025 | $10.09 | $10.10 (0.1%) | $10.13 | $10.01 | 539,317 | $1.07 B |
| 02/04/2025 | $10.07 | $10.09 (0.2%) | $10.12 | $10.05 | 458,112 | $1.07 B |
| 02/03/2025 | $9.99 | $10.08 (0.9%) | $10.12 | $9.94 | 506,160 | $1.07 B |
| 01/31/2025 | $10.10 | $10.12 (0.2%) | $10.16 | $10.04 | 574,800 | $1.07 B |
| 01/30/2025 | $9.99 | $10.07 (0.8%) | $10.09 | $9.95 | 453,547 | $1.06 B |
| 01/29/2025 | $10.02 | $9.94 (-0.8%) | $10.02 | $9.90 | 336,134 | $1.05 B |
| 01/28/2025 | $10.00 | $9.99 (-0.1%) | $10.02 | $9.95 | 323,500 | $1.06 B |
| 01/27/2025 | $9.92 | $9.98 (0.6%) | $9.99 | $9.90 | 417,955 | $1.06 B |
| 01/24/2025 | $9.85 | $9.90 (0.51%) | $9.93 | $9.85 | 218,900 | $1.05 B |
| 01/23/2025 | $9.90 | $9.89 (-0.1%) | $9.92 | $9.87 | 323,500 | $1.05 B |
| 01/22/2025 | $9.85 | $9.87 (0.2%) | $9.90 | $9.84 | 305,996 | $1.04 B |
| 01/21/2025 | $9.74 | $9.87 (1.33%) | $9.89 | $9.72 | 552,421 | $1.04 B |
| 01/17/2025 | $9.69 | $9.70 (0.1%) | $9.77 | $9.68 | 302,448 | $1.03 B |
| 01/16/2025 | $9.59 | $9.72 (1.36%) | $9.74 | $9.58 | 340,700 | $1.03 B |
| 01/15/2025 | $9.53 | $9.60 (0.73%) | $9.60 | $9.49 | 285,139 | $1.01 B |
| 01/14/2025 | $9.39 | $9.48 (0.96%) | $9.49 | $9.38 | 218,849 | $1.00 B |
| 01/13/2025 | $9.33 | $9.36 (0.32%) | $9.40 | $9.27 | 384,000 | $989.49 M |
| 01/10/2025 | $9.33 | $9.38 (0.54%) | $9.41 | $9.32 | 363,943 | $991.61 M |
| 01/08/2025 | $9.43 | $9.37 (-0.64%) | $9.44 | $9.33 | 380,248 | $990.55 M |
| 01/07/2025 | $9.55 | $9.42 (-1.36%) | $9.56 | $9.41 | 523,300 | $995.84 M |
| 01/06/2025 | $9.73 | $9.54 (-1.95%) | $9.73 | $9.53 | 442,311 | $1.01 B |
| 01/03/2025 | $9.68 | $9.70 (0.21%) | $9.74 | $9.65 | 265,800 | $1.03 B |
| 01/02/2025 | $9.62 | $9.67 (0.52%) | $9.73 | $9.61 | 367,525 | $1.02 B |
| 12/31/2024 | $9.55 | $9.57 (0.21%) | $9.63 | $9.53 | 373,500 | $1.01 B |
| 12/30/2024 | $9.50 | $9.53 (0.32%) | $9.57 | $9.41 | 357,900 | $1.01 B |
| 12/27/2024 | $9.51 | $9.52 (0.11%) | $9.57 | $9.47 | 319,100 | $1.01 B |
| 12/26/2024 | $9.49 | $9.51 (0.21%) | $9.54 | $9.46 | 308,100 | $1.01 B |
| 12/24/2024 | $9.42 | $9.50 (0.85%) | $9.50 | $9.40 | 232,600 | $1.00 B |
| 12/23/2024 | $9.41 | $9.42 (0.11%) | $9.46 | $9.31 | 370,863 | $995.84 M |
| 12/20/2024 | $9.29 | $9.41 (1.29%) | $9.48 | $9.20 | 816,406 | $994.78 M |
| 12/19/2024 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.27 | 611,729 | $979.98 M |
| 12/18/2024 | $9.47 | $9.27 (-2.11%) | $9.57 | $9.26 | 573,225 | $979.98 M |
| 12/17/2024 | $9.50 | $9.48 (-0.21%) | $9.52 | $9.41 | 573,000 | $1.00 B |
| 12/16/2024 | $9.70 | $9.55 (-1.55%) | $9.72 | $9.51 | 904,056 | $1.01 B |
| 12/13/2024 | $9.75 | $9.71 (-0.41%) | $9.84 | $9.64 | 620,648 | $1.03 B |
| 12/12/2024 | $9.70 | $9.79 (0.93%) | $9.83 | $9.70 | 959,043 | $1.03 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
